Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
MBS
)
8.780
+0.010 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 14, 2024
8.740
8.790
8.740
8.780
9,962
+0.01(+0.11%)
Aug 13, 2024
8.760
8.770
8.740
8.770
73,684
+0.03(+0.34%)
Aug 12, 2024
8.710
8.760
8.710
8.740
15,299
+0.01(+0.06%)
Aug 09, 2024
8.740
8.750
8.720
8.735
22,592
-0.00(-0.03%)
Aug 08, 2024
8.750
8.760
8.724
8.737
27,212
-0.03(-0.36%)
Aug 07, 2024
8.750
8.790
8.730
8.769
36,232
-0.01(-0.15%)
Aug 06, 2024
8.840
8.840
8.740
8.782
155,135
-0.03(-0.32%)
Aug 05, 2024
8.850
8.850
8.770
8.810
58,457
+0.06(+0.65%)
Aug 02, 2024
8.770
8.790
8.750
8.753
44,324
+0.09(+1.08%)
Aug 01, 2024
8.620
8.670
8.620
8.660
48,331
+0.05(+0.58%)
Jul 31, 2024
8.590
8.610
8.590
8.610
29,416
-0.01(-0.12%)
Jul 30, 2024
8.600
8.639
8.600
8.620
25,876
+0.01(+0.12%)
Jul 29, 2024
8.600
8.620
8.600
8.610
123,158
+0.02(+0.29%)
Jul 26, 2024
8.580
8.600
8.570
8.585
20,817
+0.02(+0.18%)
Jul 25, 2024
8.570
8.580
8.560
8.570
23,930
+0.01(+0.12%)
Jul 24, 2024
8.620
8.620
8.550
8.560
34,753
-0.01(-0.12%)
Jul 23, 2024
8.600
8.600
8.550
8.570
30,916
+0.01(+0.12%)
Jul 22, 2024
8.550
8.570
8.550
8.560
38,386
-0.00(-0.06%)
Jul 19, 2024
8.550
8.569
8.550
8.565
10,730
-0.01(-0.11%)
Jul 18, 2024
8.580
8.589
8.570
8.574
26,290
-0.02(-0.28%)
Jul 17, 2024
8.560
8.600
8.560
8.598
51,521
+0.02(+0.22%)
Jul 16, 2024
8.560
8.590
8.560
8.580
125,622
+0.01(+0.09%)
Jul 15, 2024
8.582
8.582
8.560
8.572
101,249
-0.00(-0.03%)
Jul 12, 2024
8.560
8.600
8.560
8.575
75,530
+0.01(+0.18%)
Jul 11, 2024
8.560
8.570
8.550
8.560
228,873
+0.03(+0.36%)
Jul 10, 2024
8.540
8.540
8.500
8.529
19,820
-0.00(-0.01%)
Jul 09, 2024
8.500
8.550
8.500
8.530
14,282
-0.04(-0.47%)
Jul 08, 2024
8.570
8.570
8.530
8.570
37,332
+0.02(+0.24%)
Jul 05, 2024
8.520
8.550
8.510
8.550
67,124
+0.04(+0.46%)
Jul 03, 2024
8.509
8.615
8.500
8.510
22,194
+0.04(+0.47%)
Jul 02, 2024
8.440
8.480
8.440
8.470
15,147
+0.01(+0.12%)
Jul 01, 2024
8.460
8.470
8.430
8.460
49,737
-0.04(-0.47%)
Jun 28, 2024
8.510
8.510
8.490
8.500
36,665
+0.00(+0.01%)
Jun 27, 2024
8.464
8.514
8.464
8.499
29,135
+0.00(+0.03%)
Jun 26, 2024
8.444
8.504
8.444
8.496
21,303
-0.03(-0.33%)
Jun 25, 2024
8.474
8.534
8.464
8.524
42,222
+0.02(+0.21%)
Jun 24, 2024
8.513
8.524
8.485
8.506
22,020
+0.00(+0.02%)
Jun 21, 2024
8.504
8.513
8.484
8.504
56,271
+0.01(+0.12%)
Jun 20, 2024
8.474
8.504
8.444
8.494
43,475
+0.00(+0.06%)
Jun 18, 2024
8.484
8.504
8.454
8.489
35,463
+0.00(+0.06%)
Jun 17, 2024
8.494
8.494
8.474
8.484
9,661
-0.01(-0.12%)
Jun 14, 2024
8.464
8.504
8.464
8.494
20,129
+0.01(+0.12%)
Jun 13, 2024
8.454
8.653
8.454
8.484
19,331
+0.03(+0.35%)
Jun 12, 2024
8.474
8.474
8.444
8.454
21,309
+0.05(+0.59%)
Jun 11, 2024
8.404
8.404
8.365
8.404
11,939
+0.02(+0.19%)
Jun 10, 2024
8.384
8.414
8.365
8.389
32,076
-0.03(-0.31%)
Jun 07, 2024
8.444
8.454
8.404
8.414
57,280
-0.07(-0.82%)
Jun 06, 2024
8.454
8.494
8.454
8.484
19,756
+0.06(+0.69%)
Jun 05, 2024
8.454
8.454
8.424
8.426
18,882
-0.01(-0.09%)
Jun 04, 2024
8.394
8.444
8.379
8.434
83,925
+0.04(+0.47%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.